Hudson Global Inc. (HSON)
NASDAQ: HSON
· Real-Time Price · USD
9.14
0.15 (1.67%)
At close: Aug 15, 2025, 2:38 PM
HSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.98 | 9.21 | 8.98 | 8.99 | 8.99 | -2.28% | 8,574 |
| Aug 13, 2025 | 8.87 | 9.40 | 8.85 | 9.20 | 9.20 | 2.22% | 10,421 |
| Aug 12, 2025 | 8.76 | 9.43 | 8.71 | 9.00 | 9.00 | 2.27% | 2,993 |
| Aug 11, 2025 | 8.97 | 9.02 | 8.69 | 8.80 | 8.80 | -3.08% | 3,800 |
| Aug 8, 2025 | 9.41 | 9.41 | 8.48 | 9.08 | 9.08 | -0.44% | 22,500 |
| Aug 7, 2025 | 8.90 | 9.12 | 8.75 | 9.12 | 9.12 | 0.11% | 1,100 |
| Aug 6, 2025 | 8.82 | 9.11 | 8.82 | 9.11 | 9.11 | -0.98% | 1,000 |
| Aug 5, 2025 | 9.18 | 9.26 | 8.81 | 9.20 | 9.20 | 5.75% | 2,300 |
| Aug 4, 2025 | 9.72 | 9.72 | 8.70 | 8.70 | 8.70 | -6.45% | 1,300 |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.68% | 3,545 |
| Jul 31, 2025 | 8.91 | 9.02 | 8.63 | 8.97 | 8.97 | -0.99% | 3,900 |
| Jul 30, 2025 | 9.03 | 9.19 | 8.53 | 9.06 | 9.06 | -0.98% | 26,700 |
| Jul 29, 2025 | 9.68 | 9.68 | 9.07 | 9.15 | 9.15 | -1.51% | 5,600 |
| Jul 28, 2025 | 9.41 | 9.62 | 9.15 | 9.29 | 9.29 | -0.43% | 4,800 |
| Jul 25, 2025 | 9.06 | 9.54 | 9.06 | 9.33 | 9.33 | 2.08% | 1,500 |
| Jul 24, 2025 | 9.06 | 9.33 | 9.01 | 9.14 | 9.14 | 1.44% | 6,600 |
| Jul 23, 2025 | 8.96 | 9.01 | 8.96 | 9.01 | 9.01 | 1.01% | 249 |
| Jul 22, 2025 | 8.80 | 9.19 | 8.80 | 8.92 | 8.92 | -0.11% | 6,737 |
| Jul 21, 2025 | 9.00 | 9.05 | 8.77 | 8.93 | 8.93 | 0.90% | 12,100 |
| Jul 18, 2025 | 8.90 | 9.18 | 8.80 | 8.85 | 8.85 | 0.57% | 23,500 |